Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.38 | 17.38 | 17.38 | 17.38 | 28 | +0.00(+0.00%) |
Nov 29, 2012 | 17.38 | 17.38 | 17.38 | 17.38 | 1,800 | +0.23(+1.34%) |
Nov 28, 2012 | 17.15 | 17.15 | 17.15 | 17.15 | 500 | -0.13(-0.75%) |
Nov 27, 2012 | 17.28 | 17.28 | 17.28 | 17.28 | 1,141 | +0.01(+0.06%) |
Nov 26, 2012 | 17.27 | 17.27 | 17.27 | 17.27 | 100 | -0.01(-0.06%) |
Nov 24, 2012 | 17.28 | 17.28 | 17.28 | 17.28 | 241 | +0.00(+0.00%) |
Nov 23, 2012 | 17.28 | 17.28 | 17.28 | 17.28 | 241 | +0.02(+0.12%) |
Nov 22, 2012 | 17.26 | 17.26 | 17.26 | 17.26 | 971 | +0.14(+0.82%) |
Nov 21, 2012 | 17.12 | 17.12 | 17.12 | 17.12 | 800 | +0.17(+1.00%) |
Nov 20, 2012 | 16.95 | 16.95 | 16.95 | 87 | +0.00(+0.00%) | |
Nov 19, 2012 | 16.94 | 16.95 | 16.94 | 16.95 | 2,095 | +0.26(+1.56%) |
Nov 16, 2012 | 16.69 | 16.69 | 16.69 | 16.69 | 286 | -0.02(-0.12%) |
Nov 15, 2012 | 16.66 | 16.71 | 16.66 | 16.71 | 16,318 | -0.54(-3.13%) |
Nov 14, 2012 | 17.25 | 17.25 | 17.25 | 26 | +0.00(+0.00%) | |
Nov 13, 2012 | 17.25 | 17.25 | 17.25 | 97 | +0.00(+0.00%) | |
Nov 12, 2012 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Nov 09, 2012 | 17.25 | 17.25 | 17.25 | 17.25 | 70 | +0.00(+0.00%) |
Nov 08, 2012 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) | |
Nov 07, 2012 | 17.25 | 17.25 | 17.25 | 17.25 | 8,000 | -0.15(-0.86%) |
Nov 06, 2012 | 17.40 | 17.40 | 17.40 | 65 | +0.00(+0.00%) | |
Nov 05, 2012 | 17.40 | 17.40 | 17.40 | 17.40 | 1,735 | -0.06(-0.34%) |
Nov 02, 2012 | 17.51 | 17.51 | 17.46 | 17.46 | 3,650 | -0.04(-0.23%) |
Nov 01, 2012 | 17.49 | 17.50 | 17.49 | 17.50 | 2,276 | +0.12(+0.69%) |
Oct 31, 2012 | 17.38 | 17.38 | 17.38 | 17.38 | 350 | +0.00(+0.00%) |
Oct 30, 2012 | 17.38 | 17.38 | 17.38 | 17.38 | 800 | +0.13(+0.75%) |
Oct 29, 2012 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | +0.00(+0.00%) |
Oct 26, 2012 | 17.25 | 17.25 | 17.25 | 127 | +0.00(+0.00%) | |
Oct 25, 2012 | 17.25 | 17.25 | 17.25 | 128 | +0.00(+0.00%) | |
Oct 24, 2012 | 17.25 | 17.25 | 17.25 | 10 | +0.00(+0.00%) | |
Oct 23, 2012 | 17.25 | 17.25 | 17.25 | 17.25 | 3,243 | -0.25(-1.43%) |
Oct 19, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Oct 18, 2012 | 17.47 | 17.50 | 17.47 | 17.50 | 2,318 | +0.10(+0.57%) |
Oct 17, 2012 | 17.38 | 17.40 | 17.38 | 17.40 | 3,400 | +0.12(+0.69%) |
Oct 16, 2012 | 17.19 | 17.28 | 17.19 | 17.28 | 2,990 | +0.22(+1.29%) |
Oct 15, 2012 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) | |
Oct 12, 2012 | 17.06 | 17.06 | 17.06 | 17.06 | 225 | -0.08(-0.47%) |
Oct 11, 2012 | 17.14 | 17.14 | 17.14 | 17.14 | 285 | +0.09(+0.53%) |
Oct 10, 2012 | 17.06 | 17.06 | 17.05 | 17.05 | 397 | -0.09(-0.53%) |
Oct 09, 2012 | 17.19 | 17.19 | 17.14 | 17.14 | 2,587 | -0.15(-0.87%) |
Oct 05, 2012 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) | |
Oct 04, 2012 | 17.29 | 17.29 | 17.29 | 17.29 | 1,349 | +0.04(+0.23%) |
Oct 03, 2012 | 17.23 | 17.25 | 17.23 | 17.25 | 1,451 | +0.02(+0.12%) |
Oct 02, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 140 | +0.00(+0.00%) |
Oct 01, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 2,002 | +0.17(+1.00%) |
Sep 28, 2012 | 17.08 | 17.08 | 17.06 | 17.06 | 1,050 | +0.03(+0.18%) |
Sep 27, 2012 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) | |
Sep 26, 2012 | 17.01 | 17.03 | 17.01 | 17.03 | 5,200 | +0.01(+0.06%) |
Sep 25, 2012 | 17.02 | 17.02 | 17.02 | 17.02 | 1,441 | -0.22(-1.28%) |
Sep 24, 2012 | 17.24 | 17.24 | 17.24 | 70 | +0.00(+0.00%) | |
Sep 21, 2012 | 17.24 | 17.24 | 17.24 | 17.24 | 600 | -0.07(-0.40%) |
Sep 20, 2012 | 17.25 | 17.31 | 17.25 | 17.31 | 850 | -0.17(-0.97%) |
Sep 19, 2012 | 17.48 | 17.48 | 17.48 | 60 | +0.00(+0.00%) | |
Sep 18, 2012 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) | |
Sep 17, 2012 | 17.48 | 17.48 | 17.48 | 99 | +0.00(+0.00%) | |
Sep 14, 2012 | 17.48 | 17.48 | 17.48 | 17.48 | 650 | +0.29(+1.69%) |
Sep 13, 2012 | 17.19 | 17.19 | 17.19 | 62 | +0.00(+0.00%) | |
Sep 12, 2012 | 17.19 | 17.19 | 17.19 | 57 | +0.00(+0.00%) | |
Sep 11, 2012 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) | |
Sep 10, 2012 | 17.19 | 17.19 | 17.19 | 57 | +0.00(+0.00%) | |
Sep 07, 2012 | 17.12 | 17.19 | 17.12 | 17.19 | 916 | +0.14(+0.82%) |
Sep 06, 2012 | 17.05 | 17.05 | 17.05 | 17.05 | 168 | +0.18(+1.07%) |
Sep 05, 2012 | 16.87 | 16.87 | 16.87 | 16.87 | 190 | +0.05(+0.30%) |
Sep 04, 2012 | 16.79 | 16.82 | 16.79 | 16.82 | 2,039 | -0.07(-0.41%) |
Aug 31, 2012 | 16.89 | 16.89 | 16.89 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 16.89 | 16.89 | 16.89 | 0 | +0.00(+0.00%) | |
Aug 29, 2012 | 16.86 | 16.89 | 16.86 | 16.89 | 4,800 | -0.04(-0.24%) |
Aug 27, 2012 | 16.93 | 16.93 | 16.93 | 16.93 | 7,333 | -0.02(-0.12%) |
Aug 24, 2012 | 16.95 | 16.95 | 16.95 | 16.95 | 5,121 | +0.06(+0.36%) |
Aug 23, 2012 | 16.89 | 16.89 | 16.89 | 16.89 | 596 | -0.10(-0.59%) |
Aug 22, 2012 | 16.99 | 16.99 | 16.99 | 16.99 | 1,725 | -0.13(-0.76%) |
Aug 21, 2012 | 17.10 | 17.12 | 17.10 | 17.12 | 600 | +0.12(+0.71%) |
Aug 20, 2012 | 17.03 | 17.04 | 17.00 | 17.00 | 901 | +0.00(+0.00%) |
Aug 17, 2012 | 16.99 | 17.00 | 16.99 | 17.00 | 379 | +0.28(+1.67%) |
Aug 16, 2012 | 16.72 | 16.72 | 16.72 | 50 | +0.00(+0.00%) | |
Aug 15, 2012 | 16.72 | 16.72 | 16.72 | 16.72 | 201 | -0.01(-0.06%) |
Aug 14, 2012 | 16.73 | 16.73 | 16.73 | 16.73 | 130 | +0.07(+0.42%) |
Aug 13, 2012 | 16.66 | 16.66 | 16.66 | 41 | +0.00(+0.00%) | |
Aug 11, 2012 | 16.66 | 16.66 | 16.66 | 16.66 | 450 | +0.00(+0.00%) |
Aug 10, 2012 | 16.66 | 16.66 | 16.66 | 16.66 | 450 | -0.07(-0.42%) |
Aug 09, 2012 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) | |
Aug 08, 2012 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) | |
Aug 07, 2012 | 16.65 | 16.73 | 16.65 | 16.73 | 1,127 | +0.15(+0.90%) |
Aug 03, 2012 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) | |
Aug 02, 2012 | 16.58 | 16.58 | 16.58 | 50 | +0.00(+0.00%) | |
Aug 01, 2012 | 16.58 | 16.58 | 16.58 | 16.58 | 285 | -0.07(-0.42%) |
Jul 31, 2012 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) | |
Jul 30, 2012 | 16.66 | 16.66 | 16.62 | 16.65 | 2,660 | -0.03(-0.18%) |
Jul 27, 2012 | 16.68 | 16.68 | 16.68 | 16.68 | 500 | +0.23(+1.40%) |
Jul 26, 2012 | 16.38 | 16.45 | 16.38 | 16.45 | 897 | +0.15(+0.92%) |
Jul 25, 2012 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) | |
Jul 24, 2012 | 16.41 | 16.41 | 16.26 | 16.30 | 2,588 | -0.21(-1.27%) |
Jul 23, 2012 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) | |
Jul 20, 2012 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) | |
Jul 19, 2012 | 16.50 | 16.51 | 16.50 | 16.51 | 600 | +0.06(+0.36%) |
Jul 18, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 140 | +0.15(+0.92%) |
Jul 17, 2012 | 16.30 | 16.30 | 16.30 | 1 | +0.00(+0.00%) | |
Jul 16, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 2,009 | +0.16(+0.99%) |
Jul 13, 2012 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) | |
Jul 12, 2012 | 16.26 | 16.26 | 16.14 | 16.14 | 472 | -0.23(-1.41%) |
Jul 11, 2012 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Jul 10, 2012 | 16.37 | 16.37 | 16.37 | 16.37 | 362 | +0.07(+0.43%) |
Jul 09, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 755 | -0.39(-2.34%) |
Jul 06, 2012 | 16.69 | 16.69 | 16.69 | 29 | +0.00(+0.00%) | |
Jul 05, 2012 | 16.69 | 16.69 | 16.69 | 16.69 | 2,312 | -0.10(-0.60%) |
Jul 04, 2012 | 16.79 | 16.79 | 16.79 | 16.79 | 200 | +0.12(+0.72%) |
Jul 03, 2012 | 16.67 | 16.67 | 16.67 | 16.67 | 350 | +0.37(+2.27%) |
Jun 29, 2012 | 16.30 | 16.30 | 16.30 | 0 | +0.21(+1.31%) | |
Jun 28, 2012 | 16.09 | 16.09 | 16.09 | 16.09 | 100 | +0.20(+1.26%) |
Jun 27, 2012 | 15.89 | 15.89 | 15.89 | 45 | +0.00(+0.00%) | |
Jun 26, 2012 | 15.89 | 15.89 | 15.89 | 15.89 | 100 | +0.04(+0.25%) |
Jun 25, 2012 | 15.94 | 15.94 | 15.85 | 15.85 | 1,860 | -0.37(-2.28%) |
Jun 22, 2012 | 16.22 | 16.22 | 16.22 | 95 | +0.00(+0.00%) | |
Jun 21, 2012 | 16.30 | 16.30 | 16.22 | 16.22 | 420 | +0.14(+0.87%) |
Jun 20, 2012 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) | |
Jun 19, 2012 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) | |
Jun 18, 2012 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) | |
Jun 15, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 259 | +0.03(+0.19%) |
Jun 14, 2012 | 16.10 | 16.10 | 16.05 | 16.05 | 7,400 | +0.08(+0.50%) |
Jun 13, 2012 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) | |
Jun 12, 2012 | 15.97 | 15.97 | 15.97 | 15.97 | 1,181 | -0.18(-1.11%) |
Jun 11, 2012 | 16.15 | 16.15 | 16.15 | 16.15 | 100 | +0.10(+0.62%) |
Jun 08, 2012 | 16.05 | 16.05 | 16.05 | 16.05 | 475 | -0.11(-0.68%) |
Jun 07, 2012 | 16.25 | 16.25 | 16.16 | 16.16 | 365 | +0.04(+0.25%) |
Jun 06, 2012 | 16.13 | 16.14 | 16.11 | 16.12 | 1,493 | +0.48(+3.07%) |
Jun 05, 2012 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
Jun 04, 2012 | 15.71 | 15.71 | 15.55 | 15.64 | 1,291 | -0.14(-0.89%) |
Jun 02, 2012 | 15.88 | 15.88 | 15.78 | 15.78 | 417 | +0.00(+0.00%) |
Jun 01, 2012 | 15.88 | 15.88 | 15.78 | 15.78 | 417 | -0.37(-2.29%) |
May 31, 2012 | 16.15 | 16.15 | 16.15 | 16.15 | 9 | +0.00(+0.00%) |
May 30, 2012 | 16.15 | 16.15 | 16.15 | 3 | +0.00(+0.00%) | |
May 29, 2012 | 16.12 | 16.20 | 16.12 | 16.15 | 3,099 | +0.03(+0.19%) |
May 28, 2012 | 16.12 | 16.12 | 16.12 | 16.12 | 470 | +0.09(+0.56%) |
May 25, 2012 | 16.08 | 16.08 | 16.03 | 16.03 | 870 | +0.02(+0.12%) |
May 24, 2012 | 16.17 | 16.17 | 16.01 | 16.01 | 7,575 | +0.08(+0.50%) |
May 23, 2012 | 15.90 | 15.93 | 15.90 | 15.93 | 3,870 | -0.08(-0.50%) |
May 22, 2012 | 15.98 | 16.01 | 15.98 | 16.01 | 232 | +0.22(+1.39%) |
May 18, 2012 | 15.79 | 15.79 | 15.79 | 0 | -0.14(-0.88%) | |
May 17, 2012 | 15.93 | 15.93 | 15.93 | 0 | +0.00(+0.00%) | |
May 16, 2012 | 15.93 | 15.93 | 15.93 | 15.93 | 200 | +0.02(+0.13%) |
May 15, 2012 | 16.00 | 16.00 | 15.91 | 15.91 | 2,591 | -0.26(-1.61%) |
May 14, 2012 | 16.17 | 16.17 | 16.17 | 16.17 | 366 | -0.20(-1.22%) |
May 11, 2012 | 16.37 | 16.37 | 16.37 | 62 | +0.00(+0.00%) | |
May 10, 2012 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) | |
May 09, 2012 | 16.19 | 16.37 | 16.19 | 16.37 | 2,635 | -0.08(-0.49%) |
May 08, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 386 | +0.00(+0.00%) |
May 07, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | -0.20(-1.20%) |
May 04, 2012 | 16.65 | 16.65 | 16.65 | 16.65 | 298 | -0.18(-1.07%) |
May 03, 2012 | 17.06 | 17.06 | 16.83 | 16.83 | 1,997 | -0.27(-1.58%) |
May 02, 2012 | 17.14 | 17.14 | 17.10 | 17.10 | 16,000 | -0.10(-0.58%) |
May 01, 2012 | 17.20 | 17.20 | 17.20 | 17.20 | 3,871 | +0.16(+0.94%) |
Apr 30, 2012 | 17.04 | 17.04 | 17.04 | 17.04 | 484 | +0.05(+0.29%) |
Apr 27, 2012 | 16.99 | 16.99 | 16.99 | 16.99 | 237 | +0.11(+0.65%) |
Apr 26, 2012 | 16.88 | 16.88 | 16.88 | 16.88 | 250 | -0.03(-0.18%) |
Apr 25, 2012 | 16.89 | 16.91 | 16.82 | 16.91 | 1,905 | +0.16(+0.96%) |
Apr 24, 2012 | 16.72 | 16.75 | 16.72 | 16.75 | 335 | +0.00(+0.00%) |
Apr 23, 2012 | 16.77 | 16.77 | 16.75 | 16.75 | 457 | -0.19(-1.12%) |
Apr 20, 2012 | 16.94 | 16.94 | 16.94 | 16.94 | 621 | +0.08(+0.47%) |
Apr 19, 2012 | 16.86 | 16.86 | 16.86 | 44 | +0.00(+0.00%) | |
Apr 18, 2012 | 16.86 | 16.86 | 16.86 | 16.86 | 648 | -0.05(-0.30%) |
Apr 17, 2012 | 16.91 | 16.91 | 16.91 | 16.91 | 457 | +0.15(+0.89%) |
Apr 16, 2012 | 16.76 | 16.76 | 16.76 | 16.76 | 258 | +0.00(+0.00%) |
Apr 13, 2012 | 16.76 | 16.76 | 16.76 | 9 | +0.00(+0.00%) | |
Apr 12, 2012 | 16.75 | 16.76 | 16.75 | 16.76 | 2,993 | +0.02(+0.12%) |
Apr 11, 2012 | 16.62 | 16.74 | 16.62 | 16.74 | 1,510 | +0.23(+1.39%) |
Apr 10, 2012 | 16.73 | 16.73 | 16.51 | 16.51 | 2,814 | -0.24(-1.43%) |
Apr 09, 2012 | 16.75 | 16.75 | 16.75 | 16.75 | 1,214 | -0.20(-1.18%) |
Apr 05, 2012 | 16.95 | 16.95 | 16.95 | 16.95 | 220 | -0.03(-0.18%) |
Apr 04, 2012 | 16.96 | 16.98 | 16.96 | 16.98 | 635 | -0.40(-2.30%) |
Apr 03, 2012 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) | |
Apr 02, 2012 | 17.39 | 17.39 | 17.36 | 17.38 | 1,543 | +0.12(+0.70%) |
Mar 30, 2012 | 17.26 | 17.26 | 17.26 | 17.26 | 2,483 | -0.03(-0.17%) |
Mar 29, 2012 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) | |
Mar 28, 2012 | 17.29 | 17.29 | 17.29 | 17.29 | 100 | -0.12(-0.69%) |
Mar 27, 2012 | 17.41 | 17.41 | 17.41 | 93 | +0.00(+0.00%) | |
Mar 26, 2012 | 17.39 | 17.41 | 17.39 | 17.41 | 7,675 | +0.14(+0.81%) |
Mar 23, 2012 | 17.25 | 17.27 | 17.25 | 17.27 | 568 | +0.01(+0.06%) |
Mar 22, 2012 | 17.28 | 17.29 | 17.26 | 17.26 | 16,401 | -0.09(-0.52%) |
Mar 21, 2012 | 17.35 | 17.35 | 17.35 | 17.35 | 1,097 | -0.07(-0.40%) |
Mar 20, 2012 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) | |
Mar 19, 2012 | 17.41 | 17.42 | 17.41 | 17.42 | 1,100 | +0.05(+0.29%) |
Mar 16, 2012 | 17.30 | 17.37 | 17.30 | 17.37 | 288 | +0.25(+1.46%) |
Mar 15, 2012 | 17.12 | 17.12 | 17.12 | 17.12 | 490 | -0.01(-0.06%) |
Mar 14, 2012 | 17.13 | 17.13 | 17.11 | 17.13 | 914 | -0.07(-0.41%) |
Mar 13, 2012 | 17.11 | 17.20 | 17.11 | 17.20 | 760 | +0.01(+0.06%) |
Mar 12, 2012 | 17.19 | 17.19 | 17.19 | 17.19 | 58 | +0.00(+0.00%) |
Mar 09, 2012 | 17.19 | 17.19 | 17.19 | 100 | +0.00(+0.00%) | |
Mar 08, 2012 | 17.02 | 17.19 | 17.02 | 17.19 | 482 | +0.21(+1.24%) |
Mar 07, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 5,191 | -0.15(-0.88%) |
Mar 06, 2012 | 17.13 | 17.13 | 17.13 | 17.13 | 445 | -0.13(-0.75%) |
Mar 05, 2012 | 17.38 | 17.38 | 17.26 | 17.26 | 1,663 | -0.19(-1.09%) |
Mar 02, 2012 | 17.45 | 17.45 | 17.45 | 17.45 | 1,249 | -0.03(-0.17%) |
Mar 01, 2012 | 17.48 | 17.48 | 17.48 | 17.48 | 470 | +0.11(+0.63%) |
Feb 29, 2012 | 17.30 | 17.37 | 17.30 | 17.37 | 766 | -0.02(-0.12%) |
Feb 28, 2012 | 17.39 | 17.39 | 17.39 | 17.39 | 200 | +0.03(+0.17%) |
Feb 27, 2012 | 17.36 | 17.36 | 17.36 | 17.36 | 2,200 | +0.01(+0.06%) |
Feb 24, 2012 | 17.35 | 17.35 | 17.35 | 17.35 | 51 | +0.00(+0.00%) |
Feb 23, 2012 | 17.35 | 17.35 | 17.35 | 17.35 | 1,450 | +0.06(+0.35%) |
Feb 22, 2012 | 17.29 | 17.29 | 17.29 | 17.29 | 303 | +0.03(+0.17%) |
Feb 21, 2012 | 17.17 | 17.26 | 17.17 | 17.26 | 8,214 | +0.28(+1.65%) |
Feb 17, 2012 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) | |
Feb 16, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 682 | +0.00(+0.00%) |
Feb 15, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 330 | +0.06(+0.35%) |
Feb 14, 2012 | 16.86 | 16.92 | 16.86 | 16.92 | 865 | -0.01(-0.06%) |
Feb 13, 2012 | 16.93 | 16.93 | 16.93 | 16.93 | 187 | -0.15(-0.88%) |
Feb 10, 2012 | 17.08 | 17.08 | 17.08 | 18 | +0.00(+0.00%) | |
Feb 09, 2012 | 17.12 | 17.12 | 17.08 | 17.08 | 880 | -0.06(-0.35%) |
Feb 08, 2012 | 17.12 | 17.15 | 17.12 | 17.14 | 2,160 | +0.07(+0.41%) |
Feb 07, 2012 | 17.07 | 17.07 | 17.07 | 17.07 | 2,400 | -0.01(-0.06%) |
Feb 06, 2012 | 17.08 | 17.08 | 17.08 | 17.08 | 635 | -0.06(-0.35%) |
Feb 03, 2012 | 17.07 | 17.14 | 17.07 | 17.14 | 11,836 | +0.31(+1.84%) |
Feb 02, 2012 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) | |
Feb 01, 2012 | 16.83 | 16.83 | 16.83 | 24 | +0.00(+0.00%) | |
Jan 31, 2012 | 16.83 | 16.83 | 16.83 | 16.83 | 229 | +0.00(+0.00%) |
Jan 30, 2012 | 16.83 | 16.83 | 16.83 | 16.83 | 887 | -0.17(-1.00%) |
Jan 27, 2012 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jan 26, 2012 | 17.14 | 17.14 | 17.00 | 17.00 | 900 | +0.07(+0.41%) |
Jan 25, 2012 | 16.93 | 16.93 | 16.93 | 16.93 | 200 | -0.15(-0.88%) |
Jan 24, 2012 | 17.08 | 17.08 | 17.08 | 17.08 | 421 | -0.03(-0.18%) |
Jan 23, 2012 | 17.12 | 17.12 | 17.11 | 17.11 | 803 | +0.16(+0.94%) |
Jan 20, 2012 | 16.94 | 16.96 | 16.93 | 16.95 | 25,590 | +0.14(+0.83%) |
Jan 19, 2012 | 16.81 | 16.81 | 16.81 | 40 | +0.00(+0.00%) | |
Jan 18, 2012 | 16.81 | 16.81 | 16.81 | 16.81 | 860 | +0.11(+0.66%) |
Jan 17, 2012 | 16.70 | 16.70 | 16.70 | 16.70 | 159 | +0.05(+0.30%) |
Jan 16, 2012 | 16.65 | 16.65 | 16.65 | 16.65 | 100 | +0.14(+0.85%) |
Jan 13, 2012 | 16.51 | 16.51 | 16.51 | 16.51 | 115 | +0.00(+0.00%) |
Jan 12, 2012 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) | |
Jan 11, 2012 | 16.51 | 16.51 | 16.51 | 65 | +0.00(+0.00%) | |
Jan 10, 2012 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) | |
Jan 09, 2012 | 16.54 | 16.54 | 16.48 | 16.51 | 10,730 | +0.04(+0.24%) |
Jan 06, 2012 | 16.56 | 16.56 | 16.47 | 16.47 | 2,303 | -0.09(-0.54%) |
Jan 05, 2012 | 16.58 | 16.58 | 16.56 | 16.56 | 41,636 | -0.03(-0.18%) |
Jan 04, 2012 | 16.59 | 16.59 | 16.59 | 16.59 | 618 | +0.59(+3.69%) |
Dec 30, 2011 | 16.00 | 16.00 | 15.93 | 16.00 | 148 | +0.07(+0.44%) |
Dec 29, 2011 | 15.93 | 15.93 | 15.93 | 15.93 | 200 | -0.20(-1.24%) |
Dec 28, 2011 | 16.13 | 16.13 | 16.13 | 16.13 | 180 | +0.23(+1.45%) |
Dec 23, 2011 | 15.90 | 15.90 | 15.90 | 15.90 | 23 | +0.07(+0.44%) |
Dec 21, 2011 | 15.77 | 15.83 | 15.77 | 15.83 | 494 | -0.04(-0.25%) |
Dec 20, 2011 | 15.86 | 15.87 | 15.85 | 15.87 | 1,661 | +0.24(+1.54%) |
Dec 19, 2011 | 15.73 | 15.73 | 15.63 | 15.63 | 12,214 | -0.03(-0.19%) |
Dec 16, 2011 | 15.66 | 15.66 | 15.66 | 15.66 | 50 | +0.00(+0.00%) |
Dec 15, 2011 | 15.66 | 15.66 | 15.66 | 15.66 | 75 | +0.00(+0.00%) |
Dec 14, 2011 | 15.66 | 15.66 | 15.66 | 15.66 | 531 | -0.08(-0.51%) |
Dec 13, 2011 | 15.98 | 16.05 | 15.74 | 15.74 | 1,709 | -0.10(-0.63%) |
Dec 12, 2011 | 15.94 | 15.94 | 15.84 | 15.84 | 1,642 | -0.25(-1.55%) |
Dec 09, 2011 | 16.09 | 16.09 | 16.09 | 16.09 | 356 | +0.02(+0.12%) |
Dec 08, 2011 | 16.13 | 16.13 | 16.07 | 16.07 | 1,689 | +0.04(+0.25%) |
Dec 07, 2011 | 16.10 | 16.10 | 16.03 | 16.03 | 5,893 | -0.10(-0.62%) |
Dec 06, 2011 | 16.19 | 16.22 | 16.13 | 16.13 | 1,000 | -0.09(-0.55%) |
Dec 05, 2011 | 16.22 | 16.22 | 16.22 | 16.22 | 4,700 | +0.58(+3.71%) |
Dec 02, 2011 | 15.64 | 15.64 | 15.64 | 33 | +0.00(+0.00%) |